311,275€
-1,40%
Echtzeit-Aktienkurs Intuit Inc.
Bid:
Ask:
Aktienkurse zur Intuit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 315,00 | 315,00 | 310,27 | 311,02 | -1,71% | 150,00 |
| 05.11.2026 | 318,00 | 323,67 | 309,92 | 316,42 | -0,07% | 130,00 |
| 04.11.2026 | 306,02 | 325,92 | 305,50 | 316,65 | 2,78% | - |
| 03.11.2026 | 314,25 | 314,55 | 303,10 | 308,08 | -2,10% | 1.045,00 |
| 02.11.2026 | 304,45 | 318,50 | 300,38 | 314,67 | 3,07% | 125,00 |
| 30.10.2026 | 299,00 | 309,25 | 298,15 | 305,30 | 2,73% | 59,00 |
| 29.10.2026 | 286,50 | 298,85 | 281,60 | 297,20 | 4,84% | 312,00 |
| 28.10.2026 | 295,00 | 299,42 | 281,90 | 283,48 | -3,84% | - |
| 27.10.2026 | 303,00 | 305,23 | 292,02 | 294,80 | -2,95% | 1.600,00 |
| 26.10.2026 | 306,17 | 309,23 | 298,15 | 303,77 | -0,94% | 467,00 |
| 23.10.2026 | 314,23 | 317,52 | 306,27 | 306,65 | -3,07% | 196,00 |
| 22.10.2026 | 296,52 | 319,35 | 295,83 | 316,38 | 5,89% | 964,00 |
| 21.10.2026 | 296,50 | 299,30 | 293,90 | 298,77 | 0,09% | 58,00 |
| 20.10.2026 | 291,02 | 304,15 | 289,35 | 298,50 | 2,86% | 1.998,00 |
| 19.10.2026 | 291,00 | 291,83 | 283,48 | 290,20 | 0,32% | 32,00 |
| 16.10.2026 | 293,83 | 298,65 | 286,00 | 289,27 | -1,73% | 577,00 |
| 15.10.2026 | 275,63 | 296,25 | 274,73 | 294,38 | 5,79% | 222,00 |
| 14.10.2026 | 269,50 | 279,92 | 268,70 | 278,27 | 3,35% | - |
| 13.10.2026 | 274,13 | 278,58 | 268,65 | 269,25 | -1,85% | 260,00 |
| 12.10.2026 | 270,98 | 281,65 | 270,38 | 274,33 | 1,55% | 2.940,00 |
| 09.10.2026 | 269,55 | 276,60 | 268,38 | 270,15 | -0,10% | - |
| 08.10.2026 | 263,80 | 270,63 | 260,73 | 270,42 | 1,87% | 108,00 |
| 07.10.2026 | 257,55 | 266,80 | 257,45 | 265,45 | 3,13% | 168,00 |
| 06.10.2026 | 254,35 | 258,77 | 253,18 | 257,40 | 1,48% | 783,00 |
| 05.10.2026 | 250,75 | 260,15 | 250,23 | 253,65 | 1,62% | 260,00 |
| 02.10.2026 | 252,48 | 253,45 | 246,73 | 249,60 | -0,85% | - |
| 01.10.2026 | 243,93 | 258,27 | 242,18 | 251,75 | 3,32% | 240,00 |
| 30.09.2026 | 236,68 | 244,30 | 235,08 | 243,65 | 3,02% | - |
| 29.09.2026 | 236,88 | 238,75 | 232,10 | 236,50 | -0,23% | 250,00 |
| 28.09.2026 | 244,00 | 244,58 | 230,93 | 237,05 | -2,05% | 440,00 |
| 25.09.2026 | 244,00 | 244,13 | 238,08 | 242,00 | -0,66% | 244,00 |
| 24.09.2026 | 252,00 | 256,35 | 243,38 | 243,60 | -3,31% | 498,00 |
| 23.09.2026 | 255,83 | 258,45 | 251,25 | 251,95 | -6,43% | 489,00 |
| 22.09.2026 | 266,45 | 271,25 | 252,13 | 269,25 | 1,48% | 30,00 |
| 21.09.2026 | 265,25 | 265,75 | 257,38 | 265,33 | 0,52% | 390,00 |
| 18.09.2026 | 273,77 | 274,35 | 261,88 | 263,95 | -3,24% | - |
| 17.09.2026 | 279,70 | 282,02 | 272,50 | 272,77 | -1,62% | 1.278,00 |
| 16.09.2026 | 285,50 | 286,10 | 276,05 | 277,27 | -2,93% | - |
| 15.09.2026 | 293,08 | 293,65 | 284,80 | 285,65 | -2,77% | 530,00 |
| 14.09.2026 | 281,00 | 296,63 | 281,00 | 293,80 | 5,94% | 832,00 |
| 11.09.2026 | 270,23 | 278,60 | 269,70 | 277,33 | 2,95% | 943,00 |
| 10.09.2026 | 269,88 | 273,13 | 267,10 | 269,38 | -0,19% | 112,00 |
| 09.09.2026 | 273,98 | 276,40 | 269,02 | 269,88 | -1,65% | 1.825,00 |
| 08.09.2026 | 282,55 | 283,20 | 269,33 | 274,40 | -2,82% | 100,00 |
| 07.09.2026 | 286,30 | 287,20 | 281,95 | 282,38 | -1,41% | 254,00 |
| 04.09.2026 | 294,75 | 296,95 | 284,40 | 286,40 | -3,28% | - |
| 03.09.2026 | 296,77 | 312,77 | 293,65 | 296,10 | 0,06% | - |
| 02.09.2026 | 297,42 | 300,27 | 292,80 | 295,92 | -0,56% | - |
| 01.09.2026 | 310,10 | 310,17 | 296,02 | 297,60 | -3,77% | 210,00 |
| 31.08.2026 | 307,02 | 315,30 | 305,25 | 309,25 | 0,11% | 586,00 |
| 28.08.2026 | 299,88 | 309,35 | 296,95 | 308,92 | 3,44% | 446,00 |
| 27.08.2026 | 295,77 | 304,48 | 287,77 | 298,65 | 0,64% | 144,00 |
| 26.08.2026 | 274,35 | 301,02 | 267,52 | 296,75 | -3,01% | 512,00 |
| 25.08.2026 | 316,95 | 318,30 | 305,20 | 305,98 | -3,54% | 378,00 |
| 24.08.2026 | 314,20 | 319,67 | 312,88 | 317,20 | 1,00% | 585,00 |
| 21.08.2026 | 310,13 | 318,38 | 308,23 | 314,05 | 1,37% | 320,00 |
| 20.08.2026 | 311,58 | 313,65 | 306,88 | 309,80 | -0,19% | 1.483,00 |
| 19.08.2026 | 302,60 | 313,17 | 297,30 | 310,38 | 2,54% | - |
| 18.08.2026 | 290,05 | 307,40 | 289,27 | 302,70 | 4,49% | 390,00 |
| 17.08.2026 | 296,98 | 296,98 | 286,75 | 289,70 | -3,06% | 1.474,00 |
| 14.08.2026 | 308,10 | 314,00 | 298,25 | 298,85 | -3,81% | 249,00 |
| 13.08.2026 | 290,58 | 313,13 | 290,58 | 310,67 | 7,30% | 280,00 |
| 12.08.2026 | 292,85 | 293,02 | 283,80 | 289,55 | -0,58% | - |
| 11.08.2026 | 289,20 | 292,92 | 286,05 | 291,25 | 0,52% | - |
| 10.08.2026 | 282,63 | 289,75 | 276,80 | 289,75 | 3,00% | 527,00 |
| 07.08.2026 | 282,27 | 290,90 | 280,70 | 281,30 | 0,65% | 177,00 |
| 06.08.2026 | 278,50 | 280,02 | 273,13 | 279,48 | -1,58% | 280,00 |
| 05.08.2026 | 280,52 | 286,70 | 277,65 | 283,95 | 1,19% | 270,00 |
| 04.08.2026 | 276,55 | 281,25 | 266,08 | 280,60 | 1,45% | 1.875,00 |
| 03.08.2026 | 275,02 | 287,17 | 274,30 | 276,60 | 0,88% | 52,00 |
| 31.07.2026 | 272,50 | 276,65 | 267,08 | 274,20 | 0,18% | 465,00 |
| 30.07.2026 | 291,00 | 292,90 | 263,75 | 273,70 | -6,00% | 1.175,00 |
| 29.07.2026 | 277,00 | 294,88 | 269,58 | 291,17 | 5,82% | 3.102,00 |
| 28.07.2026 | 266,88 | 281,25 | 263,98 | 275,15 | 2,95% | 140,00 |
| 27.07.2026 | 260,63 | 272,63 | 260,25 | 267,27 | 2,56% | 370,00 |
| 24.07.2026 | 247,00 | 260,88 | 246,93 | 260,60 | 5,34% | 259,00 |
| 23.07.2026 | 250,23 | 255,70 | 245,35 | 247,40 | -0,76% | 1.284,00 |
| 22.07.2026 | 255,43 | 259,55 | 248,95 | 249,30 | -1,96% | 329,00 |
| 21.07.2026 | 253,75 | 258,98 | 244,33 | 254,27 | -1,21% | 408,00 |
| 20.07.2026 | 254,98 | 258,80 | 244,98 | 257,40 | 1,17% | 810,00 |
| 17.07.2026 | 254,50 | 264,02 | 253,02 | 254,43 | -1,02% | 1.010,00 |
| 16.07.2026 | 244,58 | 260,92 | 242,43 | 257,05 | 5,39% | 657,00 |
| 15.07.2026 | 247,00 | 253,13 | 243,08 | 243,90 | -1,28% | 390,00 |
| 14.07.2026 | 253,00 | 253,50 | 234,75 | 247,05 | -2,97% | 635,00 |
| 13.07.2026 | 242,00 | 259,85 | 241,18 | 254,60 | 5,71% | 688,00 |
| 10.07.2026 | 238,23 | 245,18 | 237,73 | 240,85 | 0,70% | 246,00 |
| 09.07.2026 | 238,88 | 239,70 | 227,40 | 239,18 | -0,18% | 463,00 |
| 08.07.2026 | 245,88 | 248,13 | 236,08 | 239,60 | -2,70% | 690,00 |
| 07.07.2026 | 239,00 | 248,13 | 238,40 | 246,25 | 3,55% | 269,00 |
| 06.07.2026 | 240,52 | 242,35 | 231,15 | 237,80 | -0,29% | 109,00 |
| 03.07.2026 | 240,00 | 240,15 | 237,05 | 238,50 | -1,01% | 1.139,00 |
| 02.07.2026 | 235,00 | 242,60 | 231,00 | 240,93 | 2,66% | 186,00 |
| 01.07.2026 | 228,75 | 242,10 | 228,45 | 234,68 | 2,74% | 1.490,00 |
| 30.06.2026 | 235,48 | 235,48 | 226,80 | 228,43 | -2,07% | 415,00 |
| 29.06.2026 | 238,00 | 243,35 | 232,20 | 233,25 | -0,50% | - |
| 26.06.2026 | 224,45 | 238,10 | 224,20 | 234,43 | 4,58% | - |
| 25.06.2026 | 229,00 | 230,48 | 223,05 | 224,15 | -2,94% | 875,00 |
| 24.06.2026 | 227,80 | 238,00 | 224,85 | 230,95 | 1,87% | 155,00 |
| 23.06.2026 | 223,55 | 231,30 | 223,25 | 226,70 | 0,49% | 1.125,00 |
| 22.06.2026 | 232,73 | 234,38 | 221,30 | 225,60 | -2,66% | 430,00 |